Ghani Value Glass Limited (PSX:GVGL)
Pakistan · Delayed Price · Currency is PKR 66.92
+0.72 (1.09%)
At close: Aug 22, 2025
Ghani Value Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 66.03 | 68.90 | 66.00 | 66.41 | 66.41 | -0.76% | 55,178 |
| Aug 22, 2025 | 66.03 | 67.50 | 66.03 | 66.92 | 66.92 | 1.09% | 5,099 |
| Aug 21, 2025 | 67.00 | 67.99 | 66.15 | 66.20 | 66.20 | -1.74% | 12,620 |
| Aug 20, 2025 | 67.99 | 67.99 | 66.10 | 67.37 | 67.37 | -0.56% | 27,352 |
| Aug 19, 2025 | 68.89 | 68.89 | 67.47 | 67.75 | 67.75 | -0.66% | 11,782 |
| Aug 18, 2025 | 69.73 | 69.73 | 67.47 | 68.20 | 68.20 | 1.08% | 63,500 |
| Aug 15, 2025 | 66.00 | 69.77 | 66.00 | 67.47 | 67.47 | 2.23% | 82,869 |
| Aug 13, 2025 | 66.00 | 66.50 | 65.90 | 66.00 | 66.00 | -0.74% | 37,161 |
| Aug 12, 2025 | 66.00 | 67.99 | 66.00 | 66.49 | 66.49 | 0.74% | 36,653 |
| Aug 11, 2025 | 68.48 | 68.48 | 66.00 | 66.00 | 66.00 | -1.99% | 2,638 |
| Aug 8, 2025 | 65.00 | 67.49 | 65.00 | 67.34 | 67.34 | 1.42% | 2,408 |
| Aug 7, 2025 | 67.99 | 68.00 | 66.05 | 66.40 | 66.40 | -1.13% | 3,887 |
| Aug 6, 2025 | 68.99 | 68.99 | 66.00 | 67.16 | 67.16 | -0.50% | 14,400 |
| Aug 5, 2025 | 68.98 | 68.98 | 66.98 | 67.50 | 67.50 | -0.18% | 4,173 |
| Aug 4, 2025 | 66.50 | 67.90 | 66.50 | 67.62 | 67.62 | -0.32% | 6,553 |
| Aug 1, 2025 | 67.01 | 69.75 | 65.00 | 67.84 | 67.84 | 1.24% | 55,181 |
| Jul 31, 2025 | 67.50 | 68.00 | 63.20 | 67.01 | 67.01 | -1.21% | 9,029 |
| Jul 30, 2025 | 68.00 | 69.80 | 67.00 | 67.83 | 67.83 | -0.12% | 21,406 |
| Jul 29, 2025 | 75.00 | 75.00 | 67.00 | 67.91 | 67.91 | -1.57% | 154,502 |
| Jul 28, 2025 | 65.20 | 68.99 | 65.20 | 68.99 | 68.99 | 10.00% | 49,781 |
| Jul 25, 2025 | 57.89 | 62.72 | 57.89 | 62.72 | 62.72 | 10.00% | 135,609 |
| Jul 24, 2025 | 56.00 | 57.40 | 56.00 | 57.02 | 57.02 | 2.74% | 12,317 |
| Jul 23, 2025 | 55.11 | 56.99 | 55.02 | 55.50 | 55.50 | -0.89% | 2,355 |
| Jul 22, 2025 | 55.01 | 56.00 | 52.01 | 56.00 | 56.00 | 0.14% | 27,374 |
| Jul 21, 2025 | 55.12 | 56.00 | 55.12 | 55.92 | 55.92 | -0.14% | 3,729 |
| Jul 18, 2025 | 55.00 | 56.50 | 54.18 | 56.00 | 56.00 | 1.82% | 5,400 |
| Jul 17, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 3,438 |
| Jul 16, 2025 | 55.10 | 56.00 | 54.60 | 55.00 | 55.00 | -0.22% | 5,649 |
| Jul 15, 2025 | 56.18 | 57.50 | 54.02 | 55.12 | 55.12 | -1.89% | 18,276 |
| Jul 14, 2025 | 57.01 | 57.99 | 56.01 | 56.18 | 56.18 | -1.46% | 22,713 |
| Jul 11, 2025 | 57.00 | 57.56 | 56.50 | 57.01 | 57.01 | 0.26% | 2,600 |
| Jul 10, 2025 | 58.00 | 58.00 | 56.11 | 56.86 | 56.86 | -1.97% | 9,914 |
| Jul 9, 2025 | 57.10 | 58.86 | 57.10 | 58.00 | 58.00 | - | 3,709 |
| Jul 8, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | - | 2,670 |
| Jul 7, 2025 | 56.01 | 58.98 | 55.00 | 58.00 | 58.00 | 2.87% | 15,232 |
| Jul 4, 2025 | 57.02 | 59.85 | 55.55 | 56.38 | 56.38 | -1.12% | 7,776 |
| Jul 3, 2025 | 56.56 | 58.50 | 56.22 | 57.02 | 57.02 | -0.49% | 9,214 |
| Jul 2, 2025 | 57.11 | 58.02 | 57.00 | 57.30 | 57.30 | -1.26% | 10,301 |
| Jul 1, 2025 | 58.50 | 59.69 | 57.81 | 58.03 | 58.03 | -0.80% | 9,390 |
| Jun 30, 2025 | 58.95 | 60.39 | 57.87 | 58.50 | 58.50 | - | 16,005 |
| Jun 27, 2025 | 58.50 | 58.99 | 58.11 | 58.50 | 58.50 | 1.26% | 7,125 |
| Jun 26, 2025 | 60.00 | 60.75 | 57.26 | 57.77 | 57.77 | -2.37% | 14,661 |
| Jun 25, 2025 | 60.64 | 60.99 | 59.10 | 59.17 | 59.17 | -2.41% | 4,090 |
| Jun 24, 2025 | 61.94 | 65.00 | 58.00 | 60.63 | 60.63 | 1.12% | 11,535 |
| Jun 23, 2025 | 57.10 | 60.09 | 57.00 | 59.96 | 59.96 | 3.20% | 293,691 |
| Jun 20, 2025 | 57.00 | 58.44 | 57.00 | 58.10 | 58.10 | 1.48% | 35,689 |
| Jun 19, 2025 | 58.38 | 58.39 | 57.00 | 57.25 | 57.25 | 0.21% | 36,759 |
| Jun 18, 2025 | 60.10 | 60.10 | 57.10 | 57.13 | 57.13 | -1.97% | 235,479 |
| Jun 17, 2025 | 55.09 | 58.60 | 55.09 | 58.28 | 58.28 | 5.79% | 61,138 |
| Jun 16, 2025 | 55.90 | 57.99 | 55.00 | 55.09 | 55.09 | -2.37% | 20,910 |